Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.050 | 1.070 | 0.9504 | 0.9579 | 279,522 | -0.09(-8.77%) |
May 17, 2024 | 1.090 | 1.100 | 1.040 | 1.050 | 64,292 | -0.04(-3.67%) |
May 16, 2024 | 1.100 | 1.140 | 1.060 | 1.090 | 197,250 | +0.03(+2.83%) |
May 15, 2024 | 1.140 | 1.140 | 1.030 | 1.060 | 96,286 | -0.02(-1.85%) |
May 14, 2024 | 0.9500 | 1.100 | 0.9300 | 1.080 | 307,480 | +0.15(+16.25%) |
May 13, 2024 | 0.8955 | 0.9554 | 0.8800 | 0.9290 | 129,883 | +0.04(+4.22%) |
May 10, 2024 | 0.8580 | 0.9073 | 0.8327 | 0.8914 | 221,255 | +0.02(+2.45%) |
May 09, 2024 | 0.8700 | 0.9129 | 0.8700 | 0.8701 | 197,505 | +0.01(+1.67%) |
May 08, 2024 | 0.9100 | 0.9100 | 0.7955 | 0.8558 | 348,223 | -0.18(-17.71%) |
May 07, 2024 | 0.9600 | 1.100 | 0.9301 | 1.040 | 223,304 | +0.11(+11.82%) |
May 06, 2024 | 0.9200 | 0.9696 | 0.9000 | 0.9301 | 174,656 | +0.01(+1.28%) |
May 03, 2024 | 0.9100 | 0.9700 | 0.8529 | 0.9183 | 168,281 | +0.02(+2.03%) |
May 02, 2024 | 0.9100 | 0.9197 | 0.8925 | 0.9000 | 110,344 | +0.01(+1.12%) |
May 01, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8900 | 152,488 | +0.03(+3.38%) |
Apr 30, 2024 | 0.9520 | 0.9900 | 0.8494 | 0.8609 | 167,707 | -0.11(-11.24%) |
Apr 29, 2024 | 0.8400 | 0.9798 | 0.8400 | 0.9699 | 597,036 | +0.17(+20.94%) |
Apr 26, 2024 | 0.9000 | 0.9000 | 0.7800 | 0.8020 | 277,335 | -0.02(-2.11%) |
Apr 25, 2024 | 0.8321 | 0.8885 | 0.8108 | 0.8193 | 86,752 | -0.01(-1.25%) |
Apr 24, 2024 | 0.8554 | 0.8887 | 0.8150 | 0.8297 | 126,133 | -0.02(-2.39%) |
Apr 23, 2024 | 0.9000 | 0.9001 | 0.8011 | 0.8500 | 419,033 | -0.05(-5.52%) |
Apr 22, 2024 | 0.9700 | 1.000 | 0.8900 | 0.8997 | 412,546 | -0.08(-8.48%) |
Apr 19, 2024 | 0.9600 | 1.000 | 0.9455 | 0.9831 | 85,298 | +0.02(+2.41%) |
Apr 18, 2024 | 1.000 | 1.040 | 0.9351 | 0.9600 | 216,435 | -0.05(-4.95%) |
Apr 17, 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 73,770 | +0.01(+1.00%) |
Apr 16, 2024 | 1.000 | 1.050 | 0.9825 | 1.000 | 167,405 | +0.02(+2.04%) |
Apr 15, 2024 | 1.030 | 1.050 | 0.9601 | 0.9800 | 113,771 | -0.05(-4.85%) |
Apr 12, 2024 | 1.060 | 1.070 | 1.030 | 1.030 | 112,220 | -0.05(-4.63%) |
Apr 11, 2024 | 1.040 | 1.090 | 1.030 | 1.080 | 144,213 | +0.03(+2.86%) |
Apr 10, 2024 | 1.050 | 1.092 | 1.030 | 1.050 | 112,869 | -0.02(-1.87%) |
Apr 09, 2024 | 1.200 | 1.200 | 1.050 | 1.070 | 341,534 | -0.11(-9.32%) |
Apr 08, 2024 | 1.050 | 1.187 | 1.020 | 1.180 | 362,819 | +0.14(+13.46%) |
Apr 05, 2024 | 1.100 | 1.100 | 1.010 | 1.040 | 79,494 | -0.03(-2.80%) |
Apr 04, 2024 | 1.120 | 1.120 | 1.030 | 1.070 | 197,966 | +0.03(+2.88%) |
Apr 03, 2024 | 1.020 | 1.090 | 1.010 | 1.040 | 100,497 | -0.01(-0.95%) |
Apr 02, 2024 | 1.120 | 1.160 | 1.040 | 1.050 | 110,563 | -0.08(-7.08%) |
Apr 01, 2024 | 1.180 | 1.198 | 1.130 | 1.130 | 93,469 | -0.04(-3.42%) |
Mar 28, 2024 | 1.070 | 1.180 | 1.060 | 1.170 | 167,212 | +0.12(+11.43%) |
Mar 27, 2024 | 1.010 | 1.060 | 1.000 | 1.050 | 266,110 | +0.07(+7.12%) |
Mar 26, 2024 | 1.090 | 1.100 | 0.9802 | 0.9802 | 341,476 | -0.09(-8.39%) |
Mar 25, 2024 | 1.040 | 1.140 | 1.020 | 1.070 | 290,177 | +0.00(+0.00%) |
Mar 22, 2024 | 1.060 | 1.100 | 1.060 | 1.070 | 88,929 | -0.02(-1.83%) |
Mar 21, 2024 | 1.100 | 1.100 | 1.070 | 1.090 | 148,468 | +0.00(+0.00%) |
Mar 20, 2024 | 1.140 | 1.140 | 1.070 | 1.090 | 260,732 | -0.03(-2.68%) |
Mar 19, 2024 | 1.120 | 1.190 | 1.120 | 1.120 | 229,809 | +0.00(+0.00%) |
Mar 18, 2024 | 1.200 | 1.220 | 1.120 | 1.120 | 104,694 | -0.07(-5.88%) |
Mar 15, 2024 | 1.190 | 1.270 | 1.180 | 1.190 | 185,094 | +0.00(+0.00%) |
Mar 14, 2024 | 1.260 | 1.290 | 1.190 | 1.190 | 186,334 | -0.10(-7.75%) |
Mar 13, 2024 | 1.310 | 1.400 | 1.280 | 1.290 | 199,264 | -0.05(-3.73%) |
Mar 12, 2024 | 1.400 | 1.400 | 1.340 | 1.340 | 134,831 | -0.02(-1.47%) |
Mar 11, 2024 | 1.430 | 1.440 | 1.360 | 1.360 | 112,006 | -0.05(-3.55%) |
Mar 08, 2024 | 1.430 | 1.460 | 1.410 | 1.410 | 82,468 | -0.01(-0.70%) |
Mar 07, 2024 | 1.440 | 1.470 | 1.410 | 1.420 | 81,917 | -0.01(-0.70%) |
Mar 06, 2024 | 1.480 | 1.495 | 1.430 | 1.430 | 55,615 | -0.03(-2.05%) |
Mar 05, 2024 | 1.460 | 1.520 | 1.430 | 1.460 | 110,626 | -0.01(-0.68%) |
Mar 04, 2024 | 1.540 | 1.540 | 1.430 | 1.470 | 142,840 | -0.02(-1.34%) |